5942 日本フイルコン(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-25	441	441	441	441	10,000	441
1998-12-24	361	361	361	361	1,000	361
1998-12-08	445	445	445	445	5,000	445
1998-12-07	445	445	445	445	2,000	445
1998-12-03	440	445	440	445	10,000	445
1998-12-01	445	445	445	445	8,000	445
1998-11-30	460	460	460	460	5,000	460
1998-11-27	360	440	360	440	12,000	440
1998-11-26	360	360	359	360	4,000	360
1998-11-24	325	365	325	365	20,000	365
1998-11-20	325	325	325	325	1,000	325
1998-11-19	325	325	325	325	4,000	325
1998-11-18	325	325	325	325	5,000	325
1998-11-17	325	325	325	325	7,000	325
1998-11-16	325	325	325	325	3,000	325
1998-11-13	325	325	325	325	1,000	325
1998-11-12	330	330	325	325	4,000	325
1998-11-10	330	330	330	330	1,000	330
1998-11-09	359	359	340	340	8,000	340
1998-11-06	390	390	360	360	5,000	360
1998-11-05	400	400	400	400	4,000	400
1998-11-04	420	420	420	420	1,000	420
1998-10-28	470	470	470	470	1,000	470
1998-10-26	469	469	469	469	1,000	469
1998-10-23	474	474	474	474	15,000	474
1998-10-16	475	475	475	475	4,000	475
1998-10-14	495	495	495	495	2,000	495
1998-10-13	495	495	495	495	1,000	495
1998-10-09	490	490	490	490	8,000	490
1998-10-08	495	495	495	495	1,000	495
1998-10-05	495	495	495	495	8,000	495
1998-10-02	487	495	487	495	2,000	495
1998-10-01	492	492	492	492	3,000	492
1998-09-29	488	490	488	490	100,000	490
1998-09-25	499	499	488	488	17,000	488
1998-09-16	499	499	499	499	95,000	499
1998-09-09	510	510	509	509	9,000	509
1998-09-04	510	510	510	510	3,000	510
1998-09-03	510	510	510	510	2,000	510
1998-09-02	510	510	510	510	6,000	510
1998-09-01	510	514	510	510	6,000	510
1998-08-31	520	520	520	520	2,000	520
1998-08-28	521	521	521	521	7,000	521
1998-08-27	521	523	518	520	14,000	520
1998-08-26	520	520	520	520	3,000	520
1998-08-25	520	520	520	520	3,000	520
1998-08-20	515	520	515	520	5,000	520
1998-08-18	514	514	514	514	2,000	514
1998-08-13	516	516	516	516	7,000	516
1998-08-11	519	519	518	518	5,000	518
1998-08-05	513	514	513	514	7,000	514
1998-07-30	513	513	513	513	5,000	513
1998-07-29	513	513	513	513	3,000	513
1998-07-28	510	510	510	510	7,000	510
1998-07-27	510	510	510	510	9,000	510
1998-07-24	510	510	510	510	2,000	510
1998-07-09	510	510	510	510	2,000	510
1998-07-06	508	508	508	508	2,000	508
1998-07-01	511	511	511	511	4,000	511
1998-06-25	511	511	511	511	2,000	511
1998-06-24	510	510	510	510	3,000	510
1998-06-23	510	510	510	510	1,000	510
1998-06-12	511	515	511	515	2,000	515
1998-06-10	508	508	508	508	1,000	508
1998-06-05	511	511	511	511	1,000	511
1998-06-04	510	510	510	510	3,000	510
1998-06-03	507	507	507	507	1,000	507
1998-06-02	505	505	505	505	1,000	505
1998-06-01	505	505	505	505	5,000	505
1998-05-28	505	505	505	505	14,000	505
1998-05-25	505	505	505	505	23,000	505
1998-05-18	505	505	505	505	1,000	505
1998-05-15	505	505	505	505	2,000	505
1998-05-13	505	505	505	505	1,000	505
1998-05-12	505	505	505	505	1,000	505
1998-05-11	505	505	505	505	2,000	505
1998-05-08	505	505	505	505	1,000	505
1998-05-07	505	505	505	505	2,000	505
1998-05-01	505	505	505	505	2,000	505
1998-04-30	505	505	505	505	1,000	505
1998-04-23	503	503	503	503	3,000	503
1998-04-22	503	503	503	503	5,000	503
1998-04-21	503	503	503	503	6,000	503
1998-04-17	500	500	500	500	1,000	500
1998-04-16	503	503	503	503	6,000	503
1998-04-15	500	500	500	500	2,000	500
1998-04-13	504	504	504	504	6,000	504
1998-04-09	495	500	495	500	5,000	500
1998-04-08	500	500	500	500	3,000	500
1998-04-06	502	502	502	502	1,000	502
1998-04-03	503	503	503	503	2,000	503
1998-04-02	503	503	503	503	2,000	503
1998-04-01	504	504	503	503	4,000	503
1998-03-31	504	504	504	504	1,000	504
1998-03-30	502	502	502	502	1,000	502
1998-03-25	502	502	502	502	11,000	502
1998-03-11	505	505	502	502	26,000	502
1998-03-09	501	505	501	505	7,000	505
1998-03-06	505	505	505	505	32,000	505
1998-03-05	505	505	505	505	3,000	505
1998-03-04	505	505	505	505	2,000	505
1998-03-03	502	502	502	502	30,000	502
1998-02-27	502	502	502	502	32,000	502
1998-02-25	512	512	512	512	3,000	512
1998-02-19	582	582	582	582	2,000	582
1998-02-18	502	502	502	502	23,000	502
1998-02-17	502	502	502	502	2,000	502
1998-02-16	502	502	502	502	1,000	502
1998-02-13	500	500	500	500	20,000	500
1998-02-03	498	498	498	498	2,000	498
1998-01-30	497	497	497	497	1,000	497
1998-01-29	491	491	491	491	1,000	491
1998-01-28	501	501	501	501	1,000	501
1998-01-27	491	491	491	491	1,000	491
1998-01-26	490	490	490	490	1,000	490
1998-01-23	490	490	490	490	2,000	490
1998-01-22	480	490	480	490	26,000	490
1998-01-21	480	480	480	480	1,000	480
1998-01-20	475	482	475	482	25,000	482
1998-01-19	475	475	475	475	4,000	475
1998-01-16	470	470	470	470	6,000	470
1998-01-14	480	480	480	480	2,000	480
1998-01-12	480	480	480	480	2,000	480
1998-01-09	480	480	480	480	10,000	480
1998-01-08	485	485	485	485	5,000	485
1998-01-05	485	485	485	485	2,000	485

分割・併合履歴： [1988-05-27]1株→1.05株